Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.606	7.650	7.558	7.625	316,092	-0.02(-0.27%)
Dec 30, 2002	7.544	7.677	7.544	7.646	199,003	+0.06(+0.85%)
Dec 27, 2002	7.614	7.633	7.581	7.581	266,943	-0.06(-0.84%)
Dec 26, 2002	7.733	7.739	7.643	7.646	48,666	-0.09(-1.10%)
Dec 24, 2002	7.658	7.764	7.658	7.731	198,521	+0.07(+0.95%)
Dec 23, 2002	7.558	7.751	7.558	7.658	332,475	+0.10(+1.37%)
Dec 20, 2002	7.681	7.702	7.554	7.554	352,712	-0.13(-1.75%)
Dec 19, 2002	7.675	7.722	7.617	7.689	323,320	+0.00(+0.03%)
Dec 18, 2002	7.751	7.805	7.619	7.687	449,564	-0.07(-0.96%)
Dec 17, 2002	7.874	7.915	7.753	7.762	231,287	-0.12(-1.55%)
Dec 16, 2002	7.897	7.930	7.845	7.884	295,854	-0.03(-0.39%)
Dec 13, 2002	7.957	7.957	7.855	7.915	184,065	-0.04(-0.50%)
Dec 12, 2002	7.893	7.980	7.893	7.955	532,442	+0.05(+0.63%)
Dec 11, 2002	7.907	7.976	7.876	7.905	666,877	-0.01(-0.08%)
Dec 10, 2002	7.824	7.930	7.824	7.911	533,405	+0.08(+1.06%)
Dec 09, 2002	7.820	7.895	7.785	7.828	240,924	+0.00(+0.05%)
Dec 06, 2002	7.679	7.866	7.679	7.824	171,537	+0.07(+0.91%)
Dec 05, 2002	7.824	7.824	7.706	7.753	227,914	-0.11(-1.45%)
Dec 04, 2002	7.783	7.870	7.751	7.868	231,287	+0.03(+0.42%)
Dec 03, 2002	7.834	7.863	7.791	7.834	743,491	-0.02(-0.24%)
Dec 02, 2002	7.824	7.917	7.793	7.853	519,914	+0.03(+0.37%)
Nov 29, 2002	7.818	7.855	7.803	7.824	130,099	+0.07(+0.86%)
Nov 27, 2002	7.521	7.780	7.521	7.758	388,369	+0.24(+3.20%)
Nov 26, 2002	7.668	7.668	7.515	7.517	133,471	-0.12(-1.60%)
Nov 25, 2002	7.612	7.658	7.598	7.639	112,270	+0.05(+0.63%)
Nov 22, 2002	7.542	7.668	7.540	7.592	242,369	-0.00(-0.03%)
Nov 21, 2002	7.581	7.658	7.579	7.594	216,349	+0.04(+0.52%)
Nov 20, 2002	7.536	7.581	7.484	7.554	144,072	-0.02(-0.33%)
Nov 19, 2002	7.500	7.646	7.500	7.579	342,594	+0.05(+0.72%)
Nov 18, 2002	7.533	7.573	7.469	7.525	198,521	-0.00(-0.03%)
Nov 15, 2002	7.367	7.536	7.367	7.527	376,323	+0.11(+1.45%)
Nov 14, 2002	7.351	7.436	7.334	7.419	129,135	+0.08(+1.13%)
Nov 13, 2002	7.318	7.367	7.249	7.336	127,689	+0.01(+0.20%)
Nov 12, 2002	7.336	7.417	7.322	7.322	246,706	-0.01(-0.14%)
Nov 11, 2002	7.419	7.419	7.291	7.332	85,287	-0.14(-1.86%)
Nov 08, 2002	7.494	7.533	7.430	7.471	116,125	-0.04(-0.52%)
Nov 07, 2002	7.527	7.567	7.498	7.511	286,699	-0.07(-0.90%)
Nov 06, 2002	7.500	7.602	7.394	7.579	287,663	+0.07(+0.91%)
Nov 05, 2002	7.384	7.556	7.382	7.511	178,765	+0.00(+0.00%)
Nov 04, 2002	7.367	7.594	7.367	7.511	244,297	+0.18(+2.43%)
Nov 01, 2002	7.268	7.332	7.179	7.332	176,838	+0.01(+0.17%)
Oct 31, 2002	7.423	7.482	7.307	7.320	250,079	-0.10(-1.29%)
Oct 30, 2002	7.399	7.446	7.363	7.415	275,617	+0.04(+0.59%)
Oct 29, 2002	7.432	7.471	7.291	7.372	171,056	-0.09(-1.20%)
Oct 28, 2002	7.542	7.542	7.397	7.461	91,551	-0.01(-0.11%)
Oct 25, 2002	7.316	7.484	7.243	7.469	240,924	+0.12(+1.67%)
Oct 24, 2002	7.498	7.602	7.347	7.347	662,541	-0.15(-1.94%)
Oct 23, 2002	7.326	7.517	7.301	7.492	195,630	+0.13(+1.80%)
Oct 22, 2002	7.430	7.457	7.226	7.359	337,293	-0.12(-1.64%)
Oct 21, 2002	7.504	7.552	7.419	7.482	112,752	-0.07(-0.88%)
Oct 18, 2002	7.382	7.575	7.340	7.548	371,504	+0.12(+1.56%)
Oct 17, 2002	7.448	7.494	7.403	7.432	984,415	+0.14(+1.96%)
Oct 16, 2002	7.233	7.316	7.187	7.289	453,900	+0.02(+0.23%)
Oct 15, 2002	7.206	7.324	7.172	7.272	558,462	+0.36(+5.16%)
Oct 14, 2002	6.894	6.940	6.894	6.915	138,290	-0.03(-0.45%)
Oct 11, 2002	6.855	7.042	6.840	6.946	377,768	+0.12(+1.73%)
Oct 10, 2002	6.519	6.828	6.519	6.828	464,983	+0.29(+4.51%)
Oct 09, 2002	6.587	6.593	6.475	6.533	676,032	-0.06(-0.85%)
Oct 08, 2002	6.388	6.631	6.388	6.589	273,689	+0.21(+3.35%)
Oct 07, 2002	6.488	6.544	6.375	6.375	1,154,508	-0.12(-1.88%)
Oct 04, 2002	6.473	6.537	6.378	6.498	313,201	+0.03(+0.48%)
Oct 03, 2002	6.649	6.649	6.442	6.467	2,168,316	-0.21(-3.08%)
Oct 02, 2002	6.888	6.888	6.600	6.672	288,145	-0.23(-3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.